Mercados españoles cerrados

Eiffage SA (EF3.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
102,00-0,10 (-0,10%)
A partir del 09:10AM CEST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024102,00102,00102,00102,00102,0025
05 jun 2024102,50102,50102,10102,10102,10-
04 jun 2024102,55102,55102,40102,40102,40-
03 jun 2024103,85103,85103,85103,85103,85-
31 may 2024101,40101,75101,40101,75101,7525
30 may 2024100,40101,65100,40101,65101,65-
29 may 2024101,20101,20100,65100,65100,65-
28 may 2024101,45101,55101,45101,55101,55-
27 may 2024100,45101,35100,45101,35101,35180
24 may 2024100,05100,45100,05100,45100,45-
23 may 2024100,80100,80100,20100,20100,20-
22 may 2024101,55101,55101,45101,45101,45-
21 may 2024100,40100,40100,40100,40100,40-
20 may 2024100,50100,50100,50100,50100,50-
20 may 20244.1 Dividendo
17 may 2024105,10105,10105,10105,10101,00-
16 may 2024106,85106,85105,65105,65101,53-
15 may 2024106,00106,00106,00106,00101,86-
14 may 2024105,15106,45105,15106,45102,30-
13 may 2024105,20105,20105,20105,20101,10-
10 may 2024104,95104,95104,75104,75100,66-
09 may 2024104,00104,00104,00104,0099,94-
08 may 2024102,55103,65102,55103,6599,61-
07 may 2024101,80102,20101,80102,2098,21-
06 may 2024101,70101,70101,70101,7097,73-
03 may 2024101,00101,15101,00101,1597,20-
02 may 2024100,55100,55100,55100,5596,63-
30 abr 2024100,20100,2099,9099,9096,00-
29 abr 2024101,45101,45100,25100,2596,34-
26 abr 2024100,05100,50100,05100,5096,58-
25 abr 2024100,65100,6599,4699,4695,5850
24 abr 2024100,40100,40100,05100,0596,15-
23 abr 202499,64100,4599,64100,4596,53-
22 abr 202499,12100,0099,12100,0096,10-
19 abr 202498,3098,3098,3098,3094,47-
18 abr 202498,6898,6898,6898,6894,83-
17 abr 202497,8898,0297,8898,0294,20-
16 abr 202497,5698,2497,5697,9494,1213
15 abr 202499,0099,0099,0099,0095,14-
12 abr 202498,2098,2098,2098,2094,37-
11 abr 202498,3498,3498,1698,1694,33-
10 abr 202499,6099,6098,8498,8494,98-
09 abr 202499,96100,2099,96100,2096,29-
08 abr 202499,64100,7099,64100,7096,77449
05 abr 2024100,65100,6599,5899,5895,70-
04 abr 2024102,95102,95101,00101,0097,06-
03 abr 2024103,55103,55103,10103,1099,0886
02 abr 2024104,75104,75103,20103,2099,17-
28 mar 2024104,35104,95104,35104,95100,86-
27 mar 2024104,65105,50104,65105,50101,38-
26 mar 2024103,50104,25103,50104,25100,18-
25 mar 2024103,40103,40103,40103,4099,37-
22 mar 2024104,75104,75103,60103,6099,56-
21 mar 2024104,75104,75104,15104,15100,09-
20 mar 2024103,35104,60103,35104,60100,52-
19 mar 2024103,05103,25103,05103,2599,22-
18 mar 2024102,85102,85102,85102,8598,84-
15 mar 2024103,65103,65102,80102,8098,79100
14 mar 2024103,85103,85103,65103,6599,6135
13 mar 2024103,10103,60103,10103,6099,56-
12 mar 2024102,80103,25102,80103,2599,22-
11 mar 2024102,60102,90102,60102,9098,89-
08 mar 2024103,35103,35102,50102,5098,50-
07 mar 2024100,85103,75100,85103,7599,70-
06 mar 2024101,40102,30101,30101,3097,3515
05 mar 202499,74100,6099,74100,6096,68-
04 mar 2024100,15100,15100,15100,1596,24-
01 mar 202499,8699,9099,8699,9096,00-
29 feb 202499,32101,3099,32100,7096,77260
28 feb 202497,5897,5896,9696,9693,18-
27 feb 202497,5897,5896,9896,9893,20-
26 feb 202498,3098,3098,3098,3094,47-
23 feb 202498,0898,3498,0898,3494,50-
22 feb 202497,7898,1697,7898,1694,33-
21 feb 202496,2897,3096,2897,3093,50-
20 feb 202496,3496,3496,2296,2292,47-
19 feb 202496,4496,4496,3696,3692,60-
16 feb 202497,4697,4696,4096,4092,64-
15 feb 202496,9496,9496,8896,8893,10-
14 feb 202495,4496,0495,4496,0492,2990
13 feb 202496,0296,0295,1895,1891,47-
12 feb 202495,8895,8895,8295,8292,08-
09 feb 202496,0296,0295,6895,6891,95-
08 feb 202496,4497,0296,4497,0293,24-
07 feb 202497,5097,5096,9496,9493,16-
06 feb 202497,2897,2897,2897,2893,49-
05 feb 202496,8696,8696,8696,8693,08-
02 feb 202496,4696,4696,3696,4492,6850
01 feb 202496,3096,3096,1896,1892,43-
31 ene 202496,5296,5296,4696,4692,70-
30 ene 202497,9497,9496,1696,1692,41-
29 ene 202497,0897,0896,9896,9893,20-
26 ene 202498,0698,0698,0498,0494,22-
25 ene 202498,2898,2897,8297,8294,00-
24 ene 202498,3699,5098,3498,3494,50150
23 ene 202498,2098,2098,0898,0894,25-
22 ene 202498,1498,1498,1498,1494,31-
19 ene 202496,9096,9096,8096,8093,02-
18 ene 202495,5897,0095,5897,0093,22-
17 ene 202497,0097,0096,0696,0692,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...